Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 173.16 | 174.42 | 172.94 | 173.88 | 320,132 | +1.77(+1.03%) |
Oct 30, 2017 | 173.44 | 171.22 | 172.11 | 698,192 | -1.74(-1.00%) | |
Oct 27, 2017 | 172.71 | 173.98 | 172.11 | 173.85 | 929,501 | +1.46(+0.84%) |
Oct 26, 2017 | 172.25 | 173.09 | 172.02 | 172.40 | 506,180 | +0.41(+0.24%) |
Oct 25, 2017 | 172.56 | 172.83 | 170.64 | 171.99 | 784,174 | -0.90(-0.52%) |
Oct 24, 2017 | 172.97 | 173.57 | 172.64 | 172.89 | 558,384 | +0.30(+0.17%) |
Oct 23, 2017 | 173.78 | 173.91 | 172.37 | 172.59 | 324,788 | -1.10(-0.63%) |
Oct 20, 2017 | 174.03 | 174.22 | 173.40 | 173.69 | 387,121 | +1.01(+0.58%) |
Oct 19, 2017 | 171.97 | 172.70 | 171.12 | 172.69 | 306,677 | -0.36(-0.21%) |
Oct 18, 2017 | 173.18 | 173.43 | 172.41 | 173.05 | 283,883 | +0.86(+0.50%) |
Oct 17, 2017 | 172.50 | 173.30 | 171.92 | 172.19 | 455,797 | -0.39(-0.23%) |
Oct 16, 2017 | 173.14 | 173.86 | 172.25 | 172.58 | 477,672 | -0.21(-0.12%) |
Oct 13, 2017 | 173.48 | 173.82 | 172.63 | 172.79 | 347,604 | -0.49(-0.28%) |
Oct 12, 2017 | 173.09 | 173.62 | 172.64 | 173.28 | 493,173 | -0.07(-0.04%) |
Oct 11, 2017 | 173.48 | 173.82 | 173.01 | 173.35 | 354,662 | +0.03(+0.02%) |
Oct 10, 2017 | 173.72 | 174.10 | 172.73 | 173.32 | 821,121 | +0.11(+0.06%) |
Oct 09, 2017 | 174.39 | 174.76 | 172.90 | 173.21 | 423,353 | -1.00(-0.58%) |
Oct 06, 2017 | 173.30 | 174.29 | 173.10 | 174.22 | 437,635 | +0.22(+0.13%) |
Oct 05, 2017 | 174.47 | 174.47 | 173.62 | 174.00 | 419,554 | +0.15(+0.09%) |
Oct 04, 2017 | 173.80 | 174.50 | 173.32 | 173.84 | 593,269 | -0.12(-0.07%) |
Oct 03, 2017 | 173.94 | 174.02 | 172.85 | 173.96 | 1,606,249 | +0.43(+0.25%) |
Oct 02, 2017 | 171.59 | 173.53 | 171.53 | 173.53 | 842,847 | +2.17(+1.27%) |
Sep 29, 2017 | 170.73 | 171.46 | 170.66 | 171.35 | 458,136 | +0.62(+0.36%) |
Sep 28, 2017 | 170.07 | 170.93 | 169.58 | 170.73 | 321,337 | +0.50(+0.29%) |
Sep 27, 2017 | 167.71 | 170.67 | 167.66 | 170.24 | 502,881 | +3.66(+2.20%) |
Sep 26, 2017 | 166.53 | 167.18 | 166.44 | 166.58 | 325,137 | +0.22(+0.13%) |
Sep 25, 2017 | 166.71 | 166.98 | 165.46 | 166.36 | 400,092 | -0.40(-0.24%) |
Sep 22, 2017 | 165.95 | 167.21 | 165.95 | 166.76 | 312,597 | +0.49(+0.29%) |
Sep 21, 2017 | 166.46 | 166.91 | 165.77 | 166.27 | 224,325 | -0.12(-0.07%) |
Sep 20, 2017 | 166.10 | 166.67 | 165.77 | 166.39 | 145,360 | +0.35(+0.21%) |
Sep 19, 2017 | 166.49 | 166.66 | 165.64 | 166.03 | 273,625 | -0.25(-0.15%) |
Sep 18, 2017 | 165.38 | 166.75 | 165.25 | 166.28 | 640,940 | +1.47(+0.89%) |
Sep 15, 2017 | 164.19 | 164.99 | 163.96 | 164.81 | 317,746 | +0.51(+0.31%) |
Sep 14, 2017 | 164.02 | 164.64 | 163.73 | 164.31 | 427,808 | -0.10(-0.06%) |
Sep 13, 2017 | 164.29 | 164.79 | 164.01 | 164.41 | 584,216 | +0.14(+0.09%) |
Sep 12, 2017 | 164.01 | 164.33 | 163.61 | 164.27 | 693,228 | +0.72(+0.44%) |
Sep 11, 2017 | 163.44 | 164.01 | 163.03 | 163.55 | 236,590 | +1.33(+0.82%) |
Sep 08, 2017 | 161.92 | 162.90 | 161.65 | 162.22 | 135,735 | +0.07(+0.04%) |
Sep 07, 2017 | 162.52 | 162.72 | 161.69 | 162.15 | 192,082 | -0.08(-0.05%) |
Sep 06, 2017 | 162.89 | 163.11 | 161.69 | 162.23 | 357,709 | +0.11(+0.07%) |
Sep 05, 2017 | 163.25 | 163.76 | 161.25 | 162.12 | 250,334 | -1.09(-0.67%) |
Sep 01, 2017 | 162.66 | 163.36 | 162.26 | 163.21 | 170,651 | +0.72(+0.44%) |
Aug 31, 2017 | 161.17 | 162.52 | 160.96 | 162.49 | 525,420 | +1.96(+1.22%) |
Aug 30, 2017 | 159.22 | 160.77 | 159.15 | 160.53 | 217,276 | +1.22(+0.77%) |
Aug 29, 2017 | 157.64 | 159.59 | 157.64 | 159.31 | 231,726 | +0.35(+0.22%) |
Aug 28, 2017 | 158.41 | 158.98 | 158.07 | 158.95 | 249,666 | +1.30(+0.82%) |
Aug 25, 2017 | 158.32 | 158.53 | 157.32 | 157.65 | 227,726 | -0.09(-0.05%) |
Aug 24, 2017 | 158.03 | 158.24 | 157.17 | 157.74 | 713,595 | +0.54(+0.35%) |
Aug 23, 2017 | 156.62 | 157.64 | 156.47 | 157.19 | 201,013 | -0.54(-0.35%) |
Aug 22, 2017 | 156.25 | 157.87 | 156.06 | 157.74 | 287,186 | +1.87(+1.20%) |
Aug 21, 2017 | 155.81 | 156.01 | 155.05 | 155.86 | 801,020 | -0.02(-0.01%) |
Aug 18, 2017 | 155.59 | 156.61 | 154.99 | 155.88 | 387,195 | -0.14(-0.09%) |
Aug 17, 2017 | 158.43 | 159.26 | 155.93 | 156.03 | 451,876 | -2.83(-1.78%) |
Aug 16, 2017 | 158.99 | 159.74 | 158.62 | 158.85 | 199,966 | +0.18(+0.11%) |
Aug 15, 2017 | 160.18 | 160.18 | 158.59 | 158.67 | 338,718 | -1.15(-0.72%) |
Aug 14, 2017 | 158.58 | 159.90 | 158.22 | 159.82 | 234,366 | +2.34(+1.49%) |
Aug 11, 2017 | 156.67 | 157.69 | 156.27 | 157.48 | 462,581 | +1.02(+0.65%) |
Aug 10, 2017 | 159.06 | 159.06 | 156.35 | 156.46 | 785,783 | -3.25(-2.03%) |
Aug 09, 2017 | 159.91 | 160.47 | 159.11 | 159.71 | 634,756 | -1.19(-0.74%) |
Aug 08, 2017 | 161.58 | 162.99 | 160.48 | 160.89 | 1,481,553 | -0.71(-0.44%) |
Aug 07, 2017 | 160.96 | 161.86 | 160.51 | 161.60 | 388,165 | +0.90(+0.56%) |
Aug 04, 2017 | 160.76 | 160.94 | 160.00 | 160.70 | 313,866 | +0.43(+0.27%) |
Aug 03, 2017 | 160.96 | 161.32 | 159.74 | 160.27 | 387,342 | -0.57(-0.36%) |
Aug 02, 2017 | 162.74 | 162.93 | 160.06 | 160.84 | 784,075 | -1.95(-1.20%) |